XTrackers (IE) Public Limited Company X MSCI USA Financials
(XUFN)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$33.42
|
$33.73
|
$32.96
|
$33.04
|
130,226
|
|
10/04/2025
|
$34.26
|
$34.49
|
$33.28
|
$33.28
|
20,356
|
|
09/04/2025
|
$31.43
|
$31.86
|
$31.13
|
$31.58
|
29,261
|
|
08/04/2025
|
$32.47
|
$33.50
|
$32.47
|
$32.79
|
38,901
|
|
07/04/2025
|
$30.52
|
$32.19
|
$30.34
|
$31.59
|
191,453
|
|
04/04/2025
|
$34.28
|
$34.28
|
$32.48
|
$32.48
|
237,179
|
|
03/04/2025
|
$35.31
|
$35.48
|
$34.67
|
$34.81
|
101,664
|
|
02/04/2025
|
$36.22
|
$36.41
|
$35.96
|
$36.41
|
9,844
|
|
01/04/2025
|
$36.10
|
$36.25
|
$35.82
|
$36.18
|
10,794
|
|
31/03/2025
|
$35.92
|
$35.92
|
$35.39
|
$35.73
|
10,614
|
|
28/03/2025
|
$36.35
|
$36.54
|
$35.81
|
$35.81
|
32,425
|
|
27/03/2025
|
$36.67
|
$36.78
|
$36.26
|
$36.57
|
24,195
|
|
26/03/2025
|
$36.65
|
$37.01
|
$36.65
|
$36.72
|
38,719
|
|
25/03/2025
|
$36.24
|
$36.77
|
$36.24
|
$36.71
|
11,689
|
|
24/03/2025
|
$36.16
|
$36.57
|
$36.16
|
$36.53
|
11,606
|
|
21/03/2025
|
$36.03
|
$36.03
|
$35.68
|
$35.87
|
79,015
|
|
20/03/2025
|
$36.08
|
$36.22
|
$35.70
|
$36.10
|
14,907
|
|
19/03/2025
|
$35.45
|
$35.87
|
$35.45
|
$35.85
|
23,984
|
|
18/03/2025
|
$35.62
|
$35.74
|
$35.42
|
$35.56
|
20,952
|
|
17/03/2025
|
$35.01
|
$35.51
|
$34.90
|
$35.44
|
80,989
|
|
14/03/2025
|
$34.58
|
$35.12
|
$34.52
|
$35.08
|
111,163
|
|
13/03/2025
|
$34.40
|
$34.79
|
$34.36
|
$34.54
|
20,822
|
|
12/03/2025
|
$34.75
|
$35.08
|
$34.29
|
$34.63
|
82,089
|
|
11/03/2025
|
$35.10
|
$35.10
|
$34.36
|
$34.52
|
89,769
|
|
10/03/2025
|
$35.61
|
$35.61
|
$35.02
|
$35.02
|
18,270
|
|
07/03/2025
|
$36.07
|
$36.08
|
$35.16
|
$35.15
|
130,217
|
|
06/03/2025
|
$36.54
|
$36.54
|
$35.81
|
$36.27
|
110,262
|
|
05/03/2025
|
$36.49
|
$36.75
|
$36.11
|
$36.11
|
53,714
|
|
04/03/2025
|
$37.77
|
$37.77
|
$36.12
|
$36.18
|
54,087
|
|
03/03/2025
|
$38.25
|
$38.34
|
$38.12
|
$38.18
|
76,423
|
|
28/02/2025
|
$37.44
|
$37.66
|
$37.36
|
$37.59
|
290,497
|
|
27/02/2025
|
$37.09
|
$37.74
|
$37.09
|
$37.62
|
51,301
|
|
26/02/2025
|
$37.06
|
$38.25
|
$37.06
|
$37.28
|
32,120
|
|
25/02/2025
|
$37.14
|
$37.33
|
$36.67
|
$36.67
|
30,370
|
|
24/02/2025
|
$37.43
|
$37.46
|
$37.05
|
$37.24
|
24,664
|
|
21/02/2025
|
$37.72
|
$37.77
|
$37.58
|
$37.62
|
8,942
|
|
20/02/2025
|
$38.06
|
$38.23
|
$37.46
|
$37.46
|
11,181
|
|
19/02/2025
|
$38.39
|
$38.39
|
$38.03
|
$38.11
|
25,375
|
|
18/02/2025
|
$38.26
|
$38.39
|
$38.21
|
$38.34
|
11,593
|
|
17/02/2025
|
$38.27
|
$38.34
|
$38.17
|
$38.33
|
2,718
|
|
14/02/2025
|
$37.97
|
$38.33
|
$37.97
|
$38.29
|
9,760
|
|
13/02/2025
|
$37.94
|
$38.04
|
$37.72
|
$37.95
|
6,784
|
|
12/02/2025
|
$37.90
|
$38.08
|
$37.60
|
$37.60
|
17,157
|
|
11/02/2025
|
$37.93
|
$37.93
|
$37.68
|
$37.83
|
32,451
|
|
10/02/2025
|
$38.40
|
$38.43
|
$37.88
|
$37.90
|
10,420
|
|
07/02/2025
|
$38.55
|
$38.59
|
$38.28
|
$38.38
|
75,144
|
|
06/02/2025
|
$38.14
|
$38.44
|
$38.14
|
$38.44
|
10,051
|
|
05/02/2025
|
$37.73
|
$37.99
|
$37.71
|
$37.94
|
109,474
|
|
04/02/2025
|
$38.02
|
$38.02
|
$37.71
|
$37.87
|
104,025
|
|
03/02/2025
|
$37.68
|
$37.87
|
$37.31
|
$37.87
|
47,949
|
|
31/01/2025
|
$38.42
|
$38.43
|
$38.27
|
$38.28
|
14,382
|
|
30/01/2025
|
$38.01
|
$38.34
|
$38.01
|
$38.31
|
9,805
|
|
29/01/2025
|
$37.86
|
$38.12
|
$37.85
|
$38.08
|
10,977
|
|
28/01/2025
|
$37.81
|
$38.03
|
$37.77
|
$37.89
|
15,897
|
|
27/01/2025
|
$37.43
|
$37.72
|
$37.27
|
$37.65
|
18,772
|
|
24/01/2025
|
$37.43
|
$37.62
|
$37.38
|
$37.62
|
16,049
|
|
23/01/2025
|
$37.36
|
$37.48
|
$37.28
|
$37.41
|
4,962
|
|
22/01/2025
|
$37.52
|
$37.52
|
$37.17
|
$37.21
|
89,712
|
|
21/01/2025
|
$37.28
|
$37.55
|
$37.20
|
$37.50
|
126,894
|
|
20/01/2025
|
$37.23
|
$37.41
|
$37.13
|
$37.33
|
7,825
|
|
17/01/2025
|
$36.90
|
$37.03
|
$36.85
|
$37.03
|
1,952
|
|
16/01/2025
|
$36.53
|
$36.75
|
$36.53
|
$36.37
|
158,032
|
|
15/01/2025
|
$35.66
|
$36.50
|
$35.55
|
$36.37
|
146,513
|
|
14/01/2025
|
$34.96
|
$35.49
|
$34.96
|
$35.26
|
159,750
|
|
13/01/2025
|
$34.79
|
$34.98
|
$34.66
|
$34.98
|
35,330
|
|
10/01/2025
|
$35.52
|
$35.79
|
$34.92
|
$34.92
|
7,174
|
|
09/01/2025
|
$35.67
|
$35.84
|
$35.42
|
$35.42
|
11,675
|
|
08/01/2025
|
$35.77
|
$35.80
|
$35.58
|
$35.72
|
57,258
|
|
07/01/2025
|
$35.82
|
$36.00
|
$35.60
|
$35.94
|
26,994
|
|
06/01/2025
|
$35.97
|
$36.13
|
$35.92
|
$36.13
|
7,431
|
|
03/01/2025
|
$35.74
|
$35.79
|
$35.55
|
$35.70
|
6,631
|
|
02/01/2025
|
$35.87
|
$35.96
|
$35.64
|
$35.77
|
20,145
|
|
01/01/2025
|
$35.67
|
$35.72
|
$35.53
|
$35.68
|
21,532
|
|
31/12/2024
|
$35.67
|
$35.72
|
$35.53
|
$35.68
|
21,532
|
|
30/12/2024
|
$35.80
|
$35.94
|
$35.55
|
$35.55
|
3,103
|
|
27/12/2024
|
$35.93
|
$36.22
|
$35.88
|
$36.05
|
19,903
|
|
26/12/2024
|
$35.82
|
$35.84
|
$35.61
|
$35.75
|
5,443
|
|
25/12/2024
|
$35.82
|
$35.84
|
$35.61
|
$35.75
|
5,443
|
|
24/12/2024
|
$35.82
|
$35.84
|
$35.61
|
$35.75
|
5,443
|
|
23/12/2024
|
$35.80
|
$35.80
|
$35.34
|
$35.47
|
19,627
|
|
20/12/2024
|
$35.24
|
$35.76
|
$34.88
|
$35.76
|
19,075
|
|
19/12/2024
|
$35.17
|
$35.63
|
$35.07
|
$35.42
|
14,406
|
|
18/12/2024
|
$36.36
|
$36.36
|
$36.13
|
$36.19
|
20,435
|
|
17/12/2024
|
$36.48
|
$36.48
|
$36.09
|
$36.10
|
51,844
|
|
16/12/2024
|
$36.36
|
$36.53
|
$36.36
|
$36.41
|
10,650
|
|
13/12/2024
|
$36.72
|
$36.82
|
$36.43
|
$36.60
|
60,483
|
|
12/12/2024
|
$36.68
|
$36.76
|
$36.59
|
$36.59
|
113,038
|
|
11/12/2024
|
$36.63
|
$36.73
|
$36.50
|
$36.60
|
14,066
|
|
10/12/2024
|
$36.73
|
$36.73
|
$36.40
|
$36.68
|
33,695
|
|
09/12/2024
|
$37.03
|
$37.23
|
$36.73
|
$36.78
|
8,346
|
|
06/12/2024
|
$37.02
|
$37.22
|
$37.02
|
$37.07
|
13,597
|
|
05/12/2024
|
$36.99
|
$37.26
|
$36.97
|
$37.26
|
8,962
|
|
04/12/2024
|
$37.13
|
$37.15
|
$36.88
|
$36.92
|
23,396
|
|
03/12/2024
|
$37.44
|
$37.46
|
$37.17
|
$37.17
|
12,050
|
|
02/12/2024
|
$37.67
|
$37.75
|
$37.27
|
$37.27
|
1,538,904
|
|
29/11/2024
|
$37.82
|
$37.88
|
$37.72
|
$37.72
|
103,603
|
|
28/11/2024
|
$37.83
|
$37.83
|
$37.71
|
$37.74
|
17,720
|
|
27/11/2024
|
$37.63
|
$37.83
|
$37.57
|
$37.74
|
12,808
|
|
26/11/2024
|
$37.49
|
$37.60
|
$37.31
|
$37.48
|
91,792
|
|
25/11/2024
|
$37.47
|
$37.61
|
$37.42
|
$37.42
|
65,349
|
|
22/11/2024
|
$37.00
|
$37.21
|
$36.76
|
$36.85
|
88,051
|
|
21/11/2024
|
$36.20
|
$36.87
|
$36.20
|
$36.85
|
30,504
|
|
20/11/2024
|
$36.70
|
$36.70
|
$36.26
|
$36.32
|
38,168
|
|
19/11/2024
|
$36.96
|
$36.96
|
$36.33
|
$36.62
|
73,992
|
|
18/11/2024
|
$36.54
|
$36.70
|
$36.46
|
$36.70
|
72,612
|
|
15/11/2024
|
$36.34
|
$36.62
|
$36.34
|
$36.57
|
13,103
|
|
14/11/2024
|
$36.66
|
$36.69
|
$36.53
|
$36.57
|
42,552
|
|
13/11/2024
|
$36.44
|
$36.74
|
$36.41
|
$36.74
|
6,106
|
|
12/11/2024
|
$36.60
|
$36.71
|
$36.52
|
$36.61
|
9,168
|
|
11/11/2024
|
$36.28
|
$36.71
|
$36.28
|
$36.69
|
7,611
|
|
08/11/2024
|
$35.70
|
$36.13
|
$35.70
|
$36.13
|
6,121
|
|
07/11/2024
|
$36.00
|
$36.00
|
$35.80
|
$35.85
|
8,919
|
|
06/11/2024
|
$35.31
|
$35.98
|
$35.30
|
$35.97
|
7,257
|
|
05/11/2024
|
$33.75
|
$34.00
|
$33.69
|
$33.97
|
9,034
|
|
04/11/2024
|
$33.78
|
$33.98
|
$33.76
|
$33.76
|
1,660
|
|
01/11/2024
|
$34.23
|
$34.25
|
$33.89
|
$34.09
|
5,319
|
|
31/10/2024
|
$34.35
|
$34.35
|
$34.06
|
$34.07
|
31,313
|
|
30/10/2024
|
$34.53
|
$34.62
|
$34.18
|
$34.54
|
1,690
|
|
29/10/2024
|
$34.53
|
$34.54
|
$34.29
|
$34.29
|
1,944
|
|
28/10/2024
|
$34.31
|
$34.39
|
$34.12
|
$34.30
|
15,071
|
|
25/10/2024
|
$34.35
|
$34.59
|
$34.14
|
$34.17
|
303
|
|
24/10/2024
|
$34.35
|
$34.45
|
$34.29
|
$34.33
|
41,652
|
|
23/10/2024
|
$34.45
|
$34.52
|
$34.33
|
$34.29
|
18,570
|
|
22/10/2024
|
$34.31
|
$34.34
|
$34.21
|
$34.29
|
818
|
|
21/10/2024
|
$34.92
|
$34.93
|
$34.44
|
$34.44
|
17,858
|
|
18/10/2024
|
$34.64
|
$34.72
|
$34.63
|
$34.72
|
17,226
|
|
17/10/2024
|
$34.63
|
$34.83
|
$34.63
|
$34.83
|
6,949
|
|
16/10/2024
|
$34.18
|
$34.55
|
$34.15
|
$34.48
|
759,867
|
|
15/10/2024
|
$34.21
|
$34.47
|
$34.19
|
$34.47
|
91,310
|
|
14/10/2024
|
$33.95
|
$34.06
|
$33.88
|
$34.06
|
11,483
|